Neogrid Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	33.31	33.50	33.31	33.45	-	0.75%	36,200
May 28, 2026	32.42	33.72	32.41	33.20	33.20	2.44%	40,200
May 27, 2026	32.00	33.01	31.63	32.41	32.41	0.31%	45,400
May 26, 2026	31.86	32.35	31.33	32.31	32.31	0.50%	63,500
May 25, 2026	33.04	33.06	30.20	32.15	32.15	-3.63%	94,300
May 22, 2026	33.39	33.40	33.20	33.36	33.36	-0.21%	81,700
May 21, 2026	33.26	33.45	33.26	33.43	33.43	0.21%	40,900
May 20, 2026	33.35	33.41	33.35	33.36	33.36	0.03%	21,800
May 19, 2026	33.30	33.44	33.30	33.35	33.35	-0.03%	8,600
May 18, 2026	33.31	33.54	33.31	33.36	33.36	0.12%	24,000
May 15, 2026	33.39	33.45	33.31	33.32	33.32	-0.09%	10,300
May 14, 2026	33.25	33.43	33.25	33.35	33.35	0.15%	95,100
May 13, 2026	33.46	33.46	33.30	33.30	33.30	-0.03%	131,300
May 12, 2026	33.30	33.36	33.26	33.31	33.31	0.18%	106,200
May 11, 2026	33.00	33.35	33.00	33.25	33.25	0.03%	37,600
May 8, 2026	32.70	33.57	32.70	33.24	33.24	1.34%	161,100
May 7, 2026	32.80	33.00	32.77	32.80	32.80	-	11,400
May 6, 2026	32.97	32.99	32.46	32.80	32.80	0.28%	15,400
May 5, 2026	32.75	32.86	32.71	32.71	32.71	-0.49%	8,000
May 4, 2026	32.66	32.87	32.65	32.87	32.87	0.37%	20,300
Apr 30, 2026	32.78	32.84	32.72	32.75	32.75	0.15%	4,900
Apr 29, 2026	32.71	32.81	32.70	32.70	32.70	-0.15%	7,300
Apr 28, 2026	32.75	32.86	32.75	32.75	32.75	-0.33%	8,200
Apr 27, 2026	32.73	32.86	32.70	32.86	32.86	0.74%	12,000
Apr 24, 2026	32.51	32.70	32.51	32.62	32.62	-0.09%	5,900
Apr 23, 2026	32.62	32.81	32.62	32.65	32.65	-0.09%	5,800
Apr 22, 2026	32.81	32.87	32.67	32.68	32.68	-0.40%	11,700
Apr 20, 2026	32.61	33.03	32.61	32.81	32.81	0.49%	4,100
Apr 17, 2026	32.60	33.00	32.49	32.65	32.65	-0.82%	11,300
Apr 16, 2026	32.40	32.97	32.35	32.92	32.92	0.58%	9,700
Apr 15, 2026	32.30	32.75	32.30	32.73	32.73	1.11%	10,200
Apr 14, 2026	32.10	32.48	32.10	32.37	32.37	0.68%	10,900
Apr 13, 2026	32.16	32.51	32.10	32.15	32.15	0.22%	17,300
Apr 10, 2026	32.08	32.12	32.01	32.08	32.08	-	12,000
Apr 9, 2026	32.02	32.22	32.02	32.08	32.08	-0.37%	15,800
Apr 8, 2026	32.00	32.25	32.00	32.20	32.20	0.50%	22,500
Apr 7, 2026	31.69	32.05	31.69	32.04	32.04	0.72%	71,000
Apr 6, 2026	30.05	31.89	30.05	31.81	31.81	7.10%	190,900
Apr 2, 2026	29.58	29.80	29.56	29.70	29.70	-0.64%	5,300
Apr 1, 2026	29.70	29.89	29.55	29.89	29.89	0.64%	12,400
Mar 31, 2026	29.37	29.70	29.35	29.70	29.70	-	5,900
Mar 30, 2026	29.20	29.70	29.16	29.70	29.70	1.71%	13,500
Mar 27, 2026	29.30	29.61	29.16	29.20	29.20	-1.02%	4,200
Mar 26, 2026	29.15	29.88	29.15	29.50	29.50	1.20%	29,700
Mar 25, 2026	29.26	29.32	29.13	29.15	29.15	0.14%	5,300
Mar 24, 2026	29.10	29.25	29.10	29.11	29.11	0.03%	13,700
Mar 23, 2026	29.05	29.20	28.85	29.10	29.10	-0.51%	13,800
Mar 20, 2026	28.99	29.46	28.98	29.25	29.25	0.90%	16,200
Mar 19, 2026	28.99	29.14	28.95	28.99	28.99	0.03%	22,000
Mar 18, 2026	28.96	29.00	28.95	28.98	28.98	0.07%	21,800